CHD
Church & Dwight (CHD)
NYSE
$105.29+$0.09 (+0.09%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $25.0B
    Market Cap
  • 24.05%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +9.55%
    Low Price$94.11
    High Price$108.86
  • 3 Months
    +9.69%
    Low Price$93.94
    High Price$108.86
  • 1 Year
    +24.05%
    Low Price$80.84
    High Price$108.86
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
107.96
108.49
105.06
105.19
-3.37%
1,965,956
10/22/2026
106.16
108.93
105.67
108.86
+3.68%
3,353,300
10/21/2026
105.39
105.91
104.62
105.00
-0.91%
2,000,051
10/20/2026
104.91
106.00
104.51
105.96
+1.80%
1,987,442
10/19/2026
103.55
104.65
103.19
104.09
-0.42%
1,673,103
10/16/2026
103.08
104.56
102.30
104.53
+1.41%
2,545,709
10/15/2026
104.23
105.54
101.85
103.08
+0.44%
2,645,957
10/14/2026
100.82
102.68
100.49
102.63
+2.50%
1,833,557
10/13/2026
100.69
100.84
99.36
100.13
+0.26%
1,655,154
10/12/2026
98.11
99.96
97.86
99.87
+1.79%
1,313,017
10/09/2026
97.46
98.23
97.37
98.11
+0.39%
2,047,288
10/08/2026
96.85
98.28
96.22
97.73
+1.01%
1,686,254
10/07/2026
96.73
97.55
96.52
96.75
+0.22%
1,823,279
10/06/2026
96.13
97.42
95.98
96.54
+0.92%
1,409,774
10/05/2026
94.64
95.96
94.24
95.66
+1.43%
2,011,458
10/02/2026
94.41
94.98
93.93
94.31
+0.21%
2,181,860
10/01/2026
93.80
94.43
93.33
94.11
-0.12%
2,600,318
09/30/2026
95.44
95.84
94.22
94.22
-0.77%
2,383,795
09/29/2026
95.05
95.74
94.54
94.95
-0.70%
2,250,898
09/28/2026
95.80
95.97
94.80
95.62
-0.79%
1,533,990
09/25/2026
95.31
96.78
94.90
96.38
+1.10%
997,595
09/24/2026
96.37
97.04
95.27
95.33
-0.72%
1,251,927
09/23/2026
96.12
96.86
95.69
96.02
-0.10%
1,147,929
09/22/2026
96.29
96.66
95.81
96.12
+0.66%
1,646,352
09/21/2026
94.55
95.74
94.36
95.49
+0.78%
1,928,505
09/18/2026
94.01
95.39
94.01
94.75
-0.32%
2,267,660
09/17/2026
95.98
96.28
94.97
95.05
-0.48%
1,616,819
09/16/2026
94.76
95.72
94.25
95.51
+1.06%
1,841,117
09/15/2026
93.99
94.94
93.38
94.51
-0.07%
2,454,007
09/14/2026
95.26
95.69
94.46
94.58
+0.46%
1,949,534
09/11/2026
94.55
94.56
93.04
94.15
+0.22%
1,974,138
09/10/2026
95.23
95.29
93.61
93.94
-1.31%
2,109,110
09/09/2026
95.25
95.82
94.00
95.19
-1.40%
2,469,095
09/08/2026
97.65
98.14
96.45
96.54
-2.04%
2,031,602
09/04/2026
97.94
99.11
97.72
98.55
-0.04%
1,340,445
09/03/2026
99.38
99.40
98.04
98.59
-0.73%
1,940,628
09/02/2026
99.38
100.54
98.63
99.32
-0.11%
1,503,354
09/01/2026
99.96
101.30
99.04
99.43
-0.35%
2,032,124
08/31/2026
100.81
101.34
99.70
99.78
-1.46%
2,353,449
08/28/2026
102.52
102.69
101.08
101.26
-1.08%
1,244,497
08/27/2026
101.32
103.23
101.01
102.37
-0.48%
1,578,919
08/26/2026
102.60
103.11
101.97
102.86
+0.29%
1,884,168
08/25/2026
102.09
102.57
101.35
102.56
+0.03%
1,199,845
08/24/2026
99.64
102.56
99.64
102.53
+3.78%
1,866,626
08/21/2026
97.64
98.90
96.27
98.80
+1.43%
1,623,142
08/20/2026
98.44
99.32
97.07
97.41
-1.62%
1,950,684
08/19/2026
99.84
101.24
98.91
99.01
-0.12%
1,510,617
08/18/2026
98.92
99.84
98.22
99.13
+1.17%
1,490,935
08/17/2026
100.08
100.44
97.42
97.98
-3.28%
2,140,501
08/14/2026
100.96
101.41
100.25
101.30
+0.28%
1,426,501
08/14/2026
$0.31 Dividend
08/13/2026
101.70
102.47
100.45
101.01
+0.08%
1,297,561
08/12/2026
100.88
102.00
99.72
100.93
-1.50%
1,404,158
08/11/2026
102.15
103.10
101.96
102.47
-0.50%
1,522,603
08/10/2026
102.05
103.35
100.74
102.99
+0.06%
1,761,280
08/07/2026
102.75
103.35
102.06
102.93
-0.12%
1,743,955
08/06/2026
103.68
103.99
101.95
103.05
-0.27%
1,939,364
08/05/2026
102.89
103.56
101.93
103.33
+0.62%
2,556,621
08/04/2026
99.45
103.14
98.80
102.69
+2.99%
2,197,594
08/03/2026
100.19
101.93
99.30
99.71
+1.21%
1,932,339
07/31/2026
95.42
99.49
94.59
98.51
+1.16%
2,657,330
07/31/2026
$0.89 Earnings
07/30/2026
98.05
98.74
97.12
97.38
-2.18%
3,897,691
07/29/2026
97.74
99.75
97.14
99.56
-0.07%
2,436,246
07/28/2026
100.42
101.37
99.27
99.63
+1.25%
2,266,923
07/27/2026
97.61
99.28
97.60
98.40
+1.09%
1,246,151
07/24/2026
96.16
97.46
95.94
97.34
+1.51%
1,193,909
07/23/2026
95.72
96.46
94.72
95.90
-0.97%
1,520,687
07/22/2026
96.37
96.88
95.67
96.84
+1.44%
1,589,793
07/21/2026
96.31
97.30
94.79
95.46
-2.09%
1,481,017
07/20/2026
97.20
97.68
96.77
97.49
-0.29%
1,316,743
07/17/2026
99.67
100.62
96.88
97.77
-1.06%
1,733,103
07/16/2026
97.70
98.82
97.34
98.82
+2.04%
1,532,607
07/15/2026
94.96
97.26
94.71
96.85
+1.81%
1,993,712
07/14/2026
95.74
96.25
94.01
95.12
-1.80%
1,536,514
07/13/2026
97.01
98.26
95.65
96.87
+0.83%
1,557,984
07/10/2026
95.76
96.75
95.43
96.07
+0.72%
1,368,802
07/09/2026
95.32
96.07
94.34
95.38
-0.52%
1,770,139
07/08/2026
97.67
97.67
95.68
95.88
-2.81%
2,076,163
07/07/2026
98.98
100.19
98.06
98.65
+1.54%
1,548,519
07/06/2026
97.77
97.96
96.30
97.15
-1.17%
1,582,495
07/02/2026
97.71
98.64
96.36
98.30
+1.43%
1,444,654
07/01/2026
96.88
97.46
96.01
96.91
+0.34%
1,292,857
06/30/2026
96.77
97.24
95.71
96.59
-1.04%
2,203,759
06/29/2026
98.37
98.56
95.77
97.60
-1.69%
2,361,836
06/26/2026
98.84
99.50
97.92
99.28
+1.46%
2,545,859
06/25/2026
97.75
99.70
96.80
97.85
-0.53%
1,832,851
06/24/2026
97.01
99.11
96.62
98.37
+2.27%
1,950,868
06/23/2026
95.26
96.54
94.71
96.19
+2.92%
2,018,681
06/22/2026
94.91
95.44
93.39
93.46
-1.98%
1,969,504
06/18/2026
97.84
98.27
95.30
95.34
-1.83%
5,476,626
06/17/2026
97.71
98.44
96.10
97.11
-1.03%
2,388,604
06/16/2026
98.55
99.82
97.67
98.12
+0.10%
1,877,393
06/15/2026
97.60
98.48
96.22
98.02
+0.78%
1,891,202
06/12/2026
97.12
97.34
95.84
97.26
+0.49%
1,359,101
06/11/2026
97.71
98.15
96.67
96.79
-1.13%
1,488,295
06/10/2026
97.70
98.48
96.95
97.89
+1.20%
1,728,247
06/09/2026
95.29
96.82
94.46
96.74
+1.76%
1,532,807
06/08/2026
95.53
96.05
94.72
95.06
-1.44%
1,465,402
06/05/2026
94.52
97.73
93.91
96.45
+2.78%
2,156,986